FTV: Fortive Corporation

As of Monday, February 2nd, 2026

$ 53.70

+0.89 +1.69%

Open: 52.75
High: 53.90
Low: 52.75
Volume: 3,169,221
Previous Close on Friday, January 30th, 2026

$ 52.81

-0.27 -0.51%

Open: 52.78
High: 53.29
Low: 52.43
Volume: 4,329,982

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 52.75 53.90 52.75 53.70 3,169,162 +0.89 +1.69
2026-01-30 52.78 53.29 52.43 52.81 4,329,982 -0.27 -0.51
2026-01-29 53.35 53.71 52.53 53.08 2,670,336 +0.28 +0.53
2026-01-28 53.12 53.53 52.79 52.80 2,910,212 -0.35 -0.66
2026-01-27 54.65 54.65 53.08 53.15 4,668,623 -1.60 -2.92
2026-01-26 54.78 55.13 54.47 54.75 2,132,507 +0.17 +0.31
2026-01-23 54.60 54.80 53.93 54.58 3,540,542 -0.14 -0.26
2026-01-22 54.93 55.08 54.36 54.72 2,076,341 +0.28 +0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 54.65
On 2026-01-27		 52.43
On 2026-01-30		 -1.05 -1.92 54.65
On 2026-01-27		 52.43
On 2026-01-30		 -4.06 53.11
10D 55.13
On 2026-01-26		 52.43
On 2026-01-30		 -1.26 -2.29 55.13
On 2026-01-26		 52.43
On 2026-01-30		 -4.90 53.67
20D 56.03
On 2026-01-15		 52.43
On 2026-01-30		 -1.69 -3.05 56.03
On 2026-01-15		 52.43
On 2026-01-30		 -6.43 54.34
WTD 53.90
On 2026-02-02		 52.75
On 2026-02-02		 0.89 1.69 -- -- -- 53.70
MTD 53.90
On 2026-02-02		 52.75
On 2026-02-02		 0.89 1.69 -- -- -- 53.70
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,722,128
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,741
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,615,805
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,677
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,894,521
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,539,351
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.33 -1.11 -6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 -0.54 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.38 -0.69 -3.44
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

53.70 +0.89 +1.69 3,169,221